Beijing New Building Materials Public Limited Company (000786.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Beijing New Building Materials Public Limited Company (000786.SZ) 10 years ago, it would be worth ¥2,570.49 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥513.83, while ¥1000 invested 1 year ago would be worth ¥757.08. This corresponds to total returns of 157.05%, -48.62%, -24.29%, respectively, with annualized returns of 9.9%, -12.46%, -24.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 19.65 | 19.51 | 19.51 | 19.76 | 19.12 | 17.55M |
| June 18, 2026 | 20.51 | 19.72 | 19.72 | 20.58 | 19.7 | 20.85M |
| June 17, 2026 | 20.55 | 20.58 | 20.58 | 20.97 | 20.43 | 11.91M |
| June 16, 2026 | 20.9 | 20.56 | 20.56 | 20.92 | 20.53 | 10.56M |
| June 15, 2026 | 20.85 | 20.91 | 20.91 | 21.3 | 20.64 | 21.03M |
| June 12, 2026 | 20.5 | 21.09 | 21.09 | 21.09 | 19.93 | 39.2M |
| June 11, 2026 | 21.4 | 21.05 | 21.05 | 21.45 | 20.87 | 11.49M |
| June 10, 2026 | 21.21 | 21.45 | 21.45 | 21.64 | 21.17 | 12.86M |
| June 09, 2026 | 21.98 | 21.46 | 21.46 | 22 | 20.65 | 22.98M |
| June 08, 2026 | 21.78 | 21.9 | 21.9 | 22.03 | 21.36 | 11.71M |
| June 05, 2026 | 22.2 | 21.94 | 21.94 | 22.48 | 21.9 | 7.65M |
| June 04, 2026 | 22.44 | 22.1 | 22.1 | 22.47 | 22 | 12.19M |
| June 03, 2026 | 22.61 | 22.55 | 22.55 | 22.66 | 22.04 | 10.86M |
| June 02, 2026 | 23.15 | 22.55 | 22.55 | 23.19 | 22.45 | 8.77M |
| June 01, 2026 | 22.45 | 23.25 | 23.25 | 23.29 | 22 | 13.4M |
| May 29, 2026 | 22.47 | 22.9 | 22.9 | 22.97 | 22.41 | 9.98M |
| May 28, 2026 | 21.9 | 22.23 | 22.23 | 22.43 | 21.72 | 15.26M |
| May 27, 2026 | 23.1 | 22.09 | 22.09 | 23.18 | 21.86 | 23.2M |
| May 26, 2026 | 23.86 | 23.09 | 23.09 | 23.97 | 23.02 | 17.61M |
| May 25, 2026 | 23.8 | 23.86 | 23.86 | 24.03 | 23.66 | 9.23M |
| May 22, 2026 | 23.89 | 23.78 | 23.78 | 23.93 | 23.63 | 7.51M |
| May 21, 2026 | 25.2 | 23.89 | 23.89 | 25.2 | 23.76 | 17.19M |
| May 20, 2026 | 24.52 | 24.89 | 24.89 | 24.99 | 24 | 19.39M |
| May 19, 2026 | 24.63 | 24.72 | 24.72 | 24.74 | 24.29 | 13.43M |
| May 18, 2026 | 25.2 | 24.61 | 24.61 | 25.2 | 24.46 | 12.52M |
| May 15, 2026 | 25.56 | 25.33 | 25.33 | 25.65 | 25.04 | 10.89M |
| May 14, 2026 | 26.26 | 25.6 | 25.6 | 26.3 | 25.59 | 13.14M |
| May 13, 2026 | 26.7 | 26.33 | 26.33 | 26.87 | 26.1 | 16.68M |
| May 12, 2026 | 26.46 | 26.88 | 26.88 | 27.06 | 26.17 | 17.73M |
| May 11, 2026 | 26.16 | 26.55 | 26.55 | 26.65 | 25.75 | 14.93M |
| May 08, 2026 | 26.54 | 26.16 | 26.16 | 26.72 | 26.03 | 11.34M |
| May 07, 2026 | 26.56 | 26.56 | 26.56 | 26.78 | 26.31 | 11.33M |
| May 06, 2026 | 25.93 | 26.54 | 26.54 | 26.69 | 25.71 | 18.96M |
| April 30, 2026 | 24.78 | 25.94 | 25.94 | 26.44 | 24.78 | 17.07M |
| April 29, 2026 | 25.15 | 26.17 | 26.17 | 26.66 | 25.12 | 24.37M |
| April 28, 2026 | 24.65 | 25.15 | 25.15 | 25.29 | 24.3 | 16.55M |
| April 27, 2026 | 24.93 | 24.82 | 24.82 | 25.46 | 24.75 | 14.37M |
| April 24, 2026 | 24.78 | 24.93 | 24.93 | 25.05 | 24.62 | 8.49M |
| April 23, 2026 | 25.3 | 24.88 | 24.88 | 25.43 | 24.43 | 14.54M |
| April 22, 2026 | 25.4 | 25.31 | 25.31 | 25.48 | 25.04 | 12.99M |
| April 21, 2026 | 25.55 | 25.54 | 25.54 | 25.73 | 25.34 | 9.79M |
| April 20, 2026 | 25.51 | 25.68 | 25.68 | 25.98 | 25.43 | 12.9M |
| April 17, 2026 | 25.68 | 25.67 | 25.67 | 26 | 25.15 | 16.21M |
| April 16, 2026 | 25.64 | 25.57 | 25.57 | 25.81 | 25.51 | 11.23M |
| April 15, 2026 | 25.57 | 25.63 | 25.63 | 26 | 25.5 | 15.19M |
| April 14, 2026 | 25.52 | 25.5 | 25.5 | 25.66 | 24.93 | 20.79M |
| April 13, 2026 | 25.5 | 25.56 | 25.56 | 25.8 | 24.78 | 17.24M |
| April 10, 2026 | 25.88 | 25.64 | 25.64 | 25.98 | 25.42 | 18.48M |
| April 09, 2026 | 26.02 | 25.86 | 25.86 | 26.4 | 25.47 | 17.02M |
| April 08, 2026 | 26.48 | 26.22 | 26.22 | 26.5 | 26.04 | 13.85M |
| April 07, 2026 | 25.76 | 26.06 | 26.06 | 26.47 | 25.7 | 9.05M |
| April 03, 2026 | 26.11 | 25.75 | 25.75 | 26.17 | 25.55 | 10.84M |
| April 02, 2026 | 25.95 | 26.17 | 26.17 | 26.36 | 25.74 | 9.44M |
| April 01, 2026 | 26.46 | 26.04 | 26.04 | 26.64 | 25.94 | 10.49M |
| March 31, 2026 | 25.97 | 26.08 | 26.08 | 26.68 | 25.85 | 16.23M |
| March 30, 2026 | 24.57 | 26.02 | 26.02 | 26.19 | 24.57 | 18.63M |
| March 27, 2026 | 25.15 | 24.94 | 24.94 | 25.72 | 24.87 | 12.56M |
| March 26, 2026 | 25.01 | 25.18 | 25.18 | 25.64 | 24.84 | 15.8M |
| March 25, 2026 | 25.45 | 25.48 | 25.48 | 25.8 | 25.11 | 10.9M |
| March 24, 2026 | 24.8 | 25.33 | 25.33 | 25.53 | 24.43 | 15.46M |